Eugene Investment & Securities Co.,Ltd. (KRX:001200)
South Korea · Delayed Price · Currency is KRW 6,250.00
+690.00 (12.41%)
Last updated: Apr 28, 2026, 2:14 PM KST
KRX:001200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,620.00 | 6,810.00 | 5,430.00 | 6,280.00 | 6,280.00 | 12.95% | 28,728,609 |
| Apr 27, 2026 | 5,240.00 | 5,600.00 | 5,150.00 | 5,560.00 | 5,560.00 | 8.38% | 3,497,033 |
| Apr 24, 2026 | 5,080.00 | 5,220.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.59% | 814,747 |
| Apr 23, 2026 | 5,150.00 | 5,200.00 | 4,975.00 | 5,100.00 | 5,100.00 | 0.39% | 1,336,059 |
| Apr 22, 2026 | 5,050.00 | 5,090.00 | 4,970.00 | 5,080.00 | 5,080.00 | 0.40% | 654,073 |
| Apr 21, 2026 | 5,080.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.60% | 461,420 |
| Apr 20, 2026 | 5,030.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | 0.40% | 392,856 |
| Apr 17, 2026 | 5,090.00 | 5,090.00 | 4,955.00 | 5,010.00 | 5,010.00 | -1.57% | 563,140 |
| Apr 16, 2026 | 5,130.00 | 5,140.00 | 5,010.00 | 5,090.00 | 5,090.00 | - | 612,876 |
| Apr 15, 2026 | 5,150.00 | 5,150.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.79% | 789,307 |
| Apr 14, 2026 | 4,965.00 | 5,100.00 | 4,950.00 | 5,050.00 | 5,050.00 | 4.45% | 1,067,911 |
| Apr 13, 2026 | 4,810.00 | 4,900.00 | 4,780.00 | 4,835.00 | 4,835.00 | -1.23% | 451,057 |
| Apr 10, 2026 | 4,825.00 | 4,915.00 | 4,810.00 | 4,895.00 | 4,895.00 | 3.16% | 645,606 |
| Apr 9, 2026 | 4,885.00 | 4,912.00 | 4,710.00 | 4,745.00 | 4,745.00 | -4.91% | 780,939 |
| Apr 8, 2026 | 4,740.00 | 4,995.00 | 4,730.00 | 4,990.00 | 4,990.00 | 9.79% | 1,282,986 |
| Apr 7, 2026 | 4,585.00 | 4,670.00 | 4,482.00 | 4,545.00 | 4,545.00 | 0.44% | 474,358 |
| Apr 6, 2026 | 4,535.00 | 4,565.00 | 4,445.00 | 4,525.00 | 4,525.00 | 0.56% | 397,099 |
| Apr 3, 2026 | 4,530.00 | 4,550.00 | 4,490.00 | 4,500.00 | 4,500.00 | 1.93% | 437,950 |
| Apr 2, 2026 | 4,775.00 | 4,780.00 | 4,365.00 | 4,415.00 | 4,415.00 | -7.35% | 1,174,605 |
| Apr 1, 2026 | 4,570.00 | 4,770.00 | 4,550.00 | 4,765.00 | 4,765.00 | 7.93% | 801,339 |
| Mar 31, 2026 | 4,610.00 | 4,625.00 | 4,405.00 | 4,415.00 | 4,415.00 | -6.36% | 1,127,342 |
| Mar 30, 2026 | 4,600.00 | 4,740.00 | 4,520.00 | 4,715.00 | 4,715.00 | -4.94% | 3,079,158 |
| Mar 27, 2026 | 4,825.00 | 4,995.00 | 4,790.00 | 4,960.00 | 4,780.00 | 0.61% | 860,183 |
| Mar 26, 2026 | 5,130.00 | 5,140.00 | 4,910.00 | 4,930.00 | 4,751.09 | -3.71% | 873,033 |
| Mar 25, 2026 | 5,010.00 | 5,210.00 | 5,010.00 | 5,120.00 | 4,934.19 | 3.23% | 1,727,509 |
| Mar 24, 2026 | 5,100.00 | 5,110.00 | 4,870.00 | 4,960.00 | 4,780.00 | 0.20% | 1,072,426 |
| Mar 23, 2026 | 5,090.00 | 5,120.00 | 4,875.00 | 4,950.00 | 4,770.36 | -5.53% | 1,478,958 |
| Mar 20, 2026 | 5,040.00 | 5,340.00 | 5,020.00 | 5,240.00 | 5,049.84 | 5.43% | 2,237,441 |
| Mar 19, 2026 | 4,970.00 | 5,100.00 | 4,945.00 | 4,970.00 | 4,789.64 | -3.31% | 906,848 |
| Mar 18, 2026 | 4,920.00 | 5,230.00 | 4,920.00 | 5,140.00 | 4,953.47 | 4.90% | 1,692,495 |
| Mar 17, 2026 | 4,980.00 | 4,990.00 | 4,875.00 | 4,900.00 | 4,722.18 | 0.10% | 856,783 |
| Mar 16, 2026 | 4,835.00 | 4,935.00 | 4,785.00 | 4,895.00 | 4,717.36 | 1.14% | 755,745 |
| Mar 13, 2026 | 4,810.00 | 4,915.00 | 4,745.00 | 4,840.00 | 4,664.35 | -1.53% | 653,652 |
| Mar 12, 2026 | 4,845.00 | 4,930.00 | 4,785.00 | 4,915.00 | 4,736.63 | 0.61% | 752,523 |
| Mar 11, 2026 | 4,950.00 | 5,120.00 | 4,785.00 | 4,885.00 | 4,707.72 | 1.88% | 2,119,780 |
| Mar 10, 2026 | 4,950.00 | 4,970.00 | 4,735.00 | 4,795.00 | 4,620.99 | 1.27% | 1,674,145 |
| Mar 9, 2026 | 4,680.00 | 4,760.00 | 4,430.00 | 4,735.00 | 4,563.17 | -4.73% | 1,574,702 |
| Mar 6, 2026 | 4,670.00 | 5,000.00 | 4,630.00 | 4,970.00 | 4,789.64 | 5.86% | 1,777,341 |
| Mar 5, 2026 | 4,470.00 | 4,800.00 | 4,465.00 | 4,695.00 | 4,524.62 | 13.13% | 2,392,773 |
| Mar 4, 2026 | 4,610.00 | 4,720.00 | 4,055.00 | 4,150.00 | 3,999.40 | -14.34% | 3,654,652 |
| Mar 3, 2026 | 4,960.00 | 5,230.00 | 4,825.00 | 4,845.00 | 4,669.17 | -8.58% | 3,359,349 |
| Feb 27, 2026 | 5,360.00 | 5,510.00 | 5,270.00 | 5,300.00 | 5,107.66 | -3.81% | 2,866,774 |
| Feb 26, 2026 | 5,260.00 | 6,290.00 | 5,180.00 | 5,510.00 | 5,310.04 | 4.95% | 22,600,200 |
| Feb 25, 2026 | 5,340.00 | 5,480.00 | 5,150.00 | 5,250.00 | 5,059.48 | - | 3,326,422 |
| Feb 24, 2026 | 5,300.00 | 5,390.00 | 5,100.00 | 5,250.00 | 5,059.48 | -3.14% | 3,956,965 |
| Feb 23, 2026 | 6,020.00 | 6,060.00 | 5,410.00 | 5,420.00 | 5,223.31 | -8.75% | 5,632,538 |
| Feb 20, 2026 | 6,490.00 | 6,760.00 | 5,800.00 | 5,940.00 | 5,724.44 | -0.83% | 13,638,710 |
| Feb 19, 2026 | 5,160.00 | 6,110.00 | 5,030.00 | 5,990.00 | 5,772.62 | 25.31% | 24,315,630 |
| Feb 13, 2026 | 4,590.00 | 5,000.00 | 4,440.00 | 4,780.00 | 4,606.53 | 8.02% | 12,725,710 |
| Feb 12, 2026 | 4,460.00 | 4,550.00 | 4,395.00 | 4,425.00 | 4,264.42 | 0.80% | 1,387,778 |